International Business Machines Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	119.60	122.66	119.54	121.20	69.024	6,499,773
2010-05-10	120.61	120.99	119.45	120.61	68.687	8,464,250
2010-05-07	117.83	118.81	114.62	116.63	66.419	10,585,340
2010-05-06	120.63	122.19	110.80	118.36	67.409	13,169,700
2010-05-05	121.42	122.48	121.18	121.75	68.981	6,072,834
2010-05-04	123.11	123.15	120.90	122.38	69.338	8,285,289
2010-05-03	123.59	124.31	123.03	123.79	70.139	4,992,019
2010-04-30	124.58	124.78	123.06	123.22	69.814	6,266,689
2010-04-29	124.70	125.33	124.31	124.61	70.605	5,786,888
2010-04-28	123.60	124.62	123.24	124.27	70.410	7,123,602
2010-04-27	124.08	126.08	122.94	123.04	69.717	10,917,510
2010-04-26	123.94	125.16	123.73	124.87	70.751	5,285,484
2010-04-23	123.29	124.27	122.94	124.16	70.350	6,197,382
2010-04-22	122.87	123.56	122.04	123.34	69.885	6,018,690
2010-04-21	124.05	124.43	122.74	123.21	69.809	7,560,015
2010-04-20	123.41	124.49	122.51	123.88	70.188	15,218,570
2010-04-19	124.53	126.35	124.53	126.30	71.562	11,353,680
2010-04-16	124.82	126.24	124.41	124.77	70.697	9,549,798
2010-04-15	124.68	125.26	124.35	125.02	70.837	6,425,399
2010-04-14	123.91	125.53	123.66	125.37	71.032	8,545,857
2010-04-13	122.51	123.63	122.11	123.24	69.831	6,821,802
2010-04-12	122.81	123.17	122.49	122.60	69.468	3,994,168
2010-04-09	122.15	123.09	121.42	122.99	69.684	5,186,516
2010-04-08	122.30	122.48	121.50	121.89	69.062	6,006,833
2010-04-07	122.77	123.47	122.27	122.72	69.533	5,157,358
2010-04-06	122.91	123.50	122.31	123.15	69.776	3,926,409
2010-04-05	122.62	123.98	122.39	123.55	70.004	4,118,884
2010-04-01	123.17	123.51	121.83	122.50	69.408	4,980,625
2010-03-31	122.48	122.98	121.93	122.50	69.408	4,904,711
2010-03-30	123.12	123.34	122.50	123.00	69.690	3,426,538
2010-03-29	123.50	124.12	122.51	122.82	69.592	4,643,265
2010-03-26	123.15	123.96	122.95	123.46	69.955	5,550,705
2010-03-25	123.56	124.87	123.34	123.45	69.944	7,605,394
2010-03-24	122.86	124.12	122.71	122.77	69.560	6,669,246
2010-03-23	122.20	123.63	121.92	123.57	70.015	5,979,298
2010-03-22	121.41	122.63	120.90	122.24	69.262	5,651,866
2010-03-19	123.06	123.15	121.10	121.98	69.116	10,744,290
2010-03-18	121.75	122.98	121.74	122.62	69.479	4,954,633
2010-03-17	123.12	123.15	121.65	122.03	69.143	6,348,995
2010-03-16	122.26	123.10	121.74	122.90	69.636	6,135,031
2010-03-15	121.69	122.59	121.57	122.10	69.181	4,544,089
2010-03-12	122.18	122.61	121.79	122.20	69.241	5,170,094
2010-03-11	120.07	122.08	120.07	121.88	69.057	7,929,401
2010-03-10	120.34	120.69	119.60	119.99	67.985	6,917,512
2010-03-09	120.61	120.63	119.59	119.92	67.947	7,529,306
2010-03-08	121.36	121.78	120.69	120.74	68.413	6,199,570
2010-03-05	121.47	121.83	121.34	121.54	68.867	6,140,472
2010-03-04	121.37	121.37	119.84	121.04	68.580	6,032,328
2010-03-03	122.00	122.28	121.00	121.19	68.667	6,389,967
2010-03-02	122.93	123.30	121.43	121.71	68.959	6,013,437
2010-03-01	121.78	123.05	121.75	122.81	69.582	4,577,715
2010-02-26	121.32	122.26	121.06	121.46	68.819	4,784,139
2010-02-25	120.40	121.54	119.94	121.37	68.770	5,658,776
2010-02-24	121.32	122.52	121.12	121.87	69.051	4,782,100
2010-02-23	120.81	121.94	120.35	120.79	68.440	4,594,376
2010-02-22	121.59	121.72	120.65	121.16	68.651	3,808,077
2010-02-19	121.64	122.32	121.18	121.49	68.835	6,303,678
2010-02-18	120.47	122.26	120.35	122.08	69.170	5,527,576
2010-02-17	119.87	120.86	119.60	120.67	68.369	5,827,357
2010-02-16	119.31	119.62	118.55	119.62	67.774	6,777,265

← NewerPage 70 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-05-27	2:1
1997-05-28	2:1

Dividends

Ex-date	Amount
2026-08-10	1.6900 USD
2026-05-08	1.6900 USD
2026-02-10	1.6800 USD
2025-11-10	1.6800 USD
2025-08-08	1.6800 USD
2025-05-09	1.6800 USD
2025-02-10	1.6700 USD
2024-11-12	1.6700 USD
2024-08-09	1.6700 USD
2024-05-09	1.6700 USD
2024-02-08	1.6600 USD
2023-11-09	1.6600 USD
2023-08-09	1.6600 USD
2023-05-09	1.6600 USD
2023-02-09	1.6500 USD
2022-11-09	1.6500 USD
2022-08-09	1.6500 USD
2022-05-09	1.6500 USD
2022-02-10	1.6400 USD
2021-11-09	1.6400 USD
2021-08-09	1.5665 USD
2021-05-07	1.5665 USD
2021-02-09	1.5569 USD
2020-11-09	1.5569 USD
2020-08-07	1.5569 USD
2020-05-07	1.5569 USD
2020-02-07	1.5474 USD
2019-11-07	1.5474 USD
2019-08-08	1.5474 USD
2019-05-09	1.5474 USD
2019-02-07	1.4996 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.